Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Brick Partners (NQ: GRBK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 10.76 10.84 10.39 10.83 284,584 +0.14(+1.31%)
Sep 29, 2015 10.82 11.10 10.59 10.69 182,441 -0.05(-0.47%)
Sep 28, 2015 10.64 10.81 10.43 10.74 250,300 +0.03(+0.28%)
Sep 25, 2015 11.30 11.44 10.67 10.71 227,325 -0.49(-4.37%)
Sep 24, 2015 10.90 11.44 10.70 11.20 208,660 +0.20(+1.82%)
Sep 23, 2015 10.73 11.12 10.65 11.00 140,900 +0.35(+3.29%)
Sep 22, 2015 11.36 11.77 10.26 10.65 441,007 -0.83(-7.23%)
Sep 21, 2015 12.07 12.28 11.18 11.48 238,961 -0.58(-4.81%)
Sep 18, 2015 11.70 12.17 11.58 12.06 414,293 +0.21(+1.77%)
Sep 17, 2015 11.60 12.06 11.47 11.85 250,977 +0.17(+1.46%)
Sep 16, 2015 11.40 11.79 11.31 11.68 180,932 +0.34(+3.00%)
Sep 15, 2015 11.35 11.63 11.30 11.34 151,873 +0.08(+0.71%)
Sep 14, 2015 11.65 11.80 11.20 11.26 222,493 -0.25(-2.17%)
Sep 11, 2015 11.71 11.87 10.95 11.51 321,877 -0.31(-2.62%)
Sep 10, 2015 11.79 12.05 11.64 11.82 194,329 -0.03(-0.25%)
Sep 09, 2015 12.09 12.09 11.72 11.85 186,154 -0.10(-0.84%)
Sep 08, 2015 11.75 12.06 11.58 11.95 319,281 +0.34(+2.93%)
Sep 04, 2015 11.38 11.61 11.61 11.61 211,600 +0.06(+0.52%)
Sep 03, 2015 12.00 12.14 11.52 11.55 170,304 -0.39(-3.27%)
Sep 02, 2015 11.78 12.02 11.35 11.94 228,119 +0.14(+1.19%)
Sep 01, 2015 11.94 12.14 11.62 11.80 230,272 -0.35(-2.88%)
Aug 31, 2015 11.87 12.22 11.75 12.15 284,126 +0.20(+1.67%)
Aug 28, 2015 12.04 12.26 11.86 11.95 195,433 -0.18(-1.48%)
Aug 27, 2015 12.37 12.92 11.73 12.13 334,071 -0.25(-2.02%)
Aug 26, 2015 12.39 12.62 11.96 12.38 272,527 +0.20(+1.64%)
Aug 25, 2015 12.61 12.61 11.87 12.18 274,788 -0.08(-0.65%)
Aug 24, 2015 12.81 13.19 10.87 12.26 372,721 -1.22(-9.05%)
Aug 21, 2015 13.02 13.68 13.01 13.48 227,666 +0.01(+0.07%)
Aug 20, 2015 14.17 14.53 13.40 13.47 281,329 -0.73(-5.14%)
Aug 19, 2015 14.44 14.64 13.91 14.20 175,024 -0.16(-1.11%)
Aug 18, 2015 14.74 14.94 14.12 14.36 320,899 -0.19(-1.31%)
Aug 17, 2015 13.91 14.93 13.54 14.55 455,289 +0.43(+3.05%)
Aug 14, 2015 12.87 14.35 12.87 14.12 344,981 +1.28(+9.97%)
Aug 13, 2015 12.26 13.15 12.08 12.84 655,558 +0.58(+4.73%)
Aug 12, 2015 12.09 12.28 11.65 12.26 174,847 +0.17(+1.41%)
Aug 11, 2015 11.97 12.33 11.64 12.09 130,419 +0.13(+1.09%)
Aug 10, 2015 12.03 12.16 11.83 11.96 131,870 -0.05(-0.42%)
Aug 07, 2015 11.85 12.18 11.77 12.01 87,421 +0.08(+0.67%)
Aug 06, 2015 12.10 12.10 11.61 11.93 243,778 -0.11(-0.91%)
Aug 05, 2015 12.14 12.26 11.80 12.04 244,644 -0.10(-0.82%)
Aug 04, 2015 12.14 12.35 11.83 12.14 217,228 +0.00(+0.00%)
Aug 03, 2015 12.03 12.43 11.88 12.14 286,345 +0.08(+0.66%)
Jul 31, 2015 12.50 12.50 11.87 12.06 882,122 -0.51(-4.06%)
Jul 30, 2015 12.35 12.70 12.27 12.57 225,735 +0.11(+0.88%)
Jul 29, 2015 12.10 12.59 11.75 12.46 188,426 +0.39(+3.23%)
Jul 28, 2015 11.87 12.21 11.70 12.07 266,028 +0.22(+1.86%)
Jul 27, 2015 11.85 12.10 11.51 11.85 316,777 +0.00(+0.00%)
Jul 24, 2015 11.72 11.94 11.37 11.85 162,583 +0.13(+1.11%)
Jul 23, 2015 11.54 11.89 11.54 11.72 177,597 +0.14(+1.21%)
Jul 22, 2015 11.60 11.72 11.38 11.58 185,839 -0.12(-1.03%)
Jul 21, 2015 11.69 11.95 11.44 11.70 128,935 -0.03(-0.26%)
Jul 20, 2015 12.10 12.21 11.51 11.73 315,559 -0.37(-3.06%)
Jul 17, 2015 11.83 12.27 11.83 12.10 129,512 +0.24(+2.02%)
Jul 16, 2015 12.01 12.22 11.85 11.86 89,638 -0.18(-1.50%)
Jul 15, 2015 12.39 12.39 11.80 12.04 189,896 -0.36(-2.90%)
Jul 14, 2015 12.35 12.50 12.00 12.40 153,734 -0.03(-0.24%)
Jul 13, 2015 12.71 12.75 12.05 12.43 211,370 +0.04(+0.32%)
Jul 10, 2015 12.09 12.40 11.85 12.39 232,423 +0.39(+3.25%)
Jul 09, 2015 11.74 12.10 11.74 12.00 251,284 +0.22(+1.87%)
Jul 08, 2015 11.88 11.97 11.54 11.78 177,835 -0.19(-1.59%)
Jul 07, 2015 12.10 12.16 11.40 11.97 283,114 -0.05(-0.42%)
Jul 06, 2015 11.84 12.30 11.50 12.02 560,866 +0.12(+1.01%)
Jul 02, 2015 12.49 11.90 11.90 11.90 1,023,800 +0.36(+3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.